Aztec Minerals Corp. (AZZTF)
OTCMKTS · Delayed Price · Currency is USD
0.1428
+0.0038 (2.73%)
Jun 12, 2026, 12:58 PM EST
AZZTF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 3.89% | 13,816 |
| Jun 11, 2026 | 0.13 | 0.15 | 0.13 | 0.14 | 0.14 | 8.03% | 224,925 |
| Jun 10, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -4.46% | 61,532 |
| Jun 9, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | 1.13% | 117,875 |
| Jun 8, 2026 | 0.14 | 0.15 | 0.13 | 0.13 | 0.13 | -9.89% | 348,412 |
| Jun 5, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -5.86% | 208,125 |
| Jun 4, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | -1.87% | 104,965 |
| Jun 3, 2026 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | -1.86% | 119,662 |
| Jun 2, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -1.33% | 39,765 |
| Jun 1, 2026 | 0.19 | 0.19 | 0.16 | 0.17 | 0.17 | 2.68% | 154,950 |
| May 29, 2026 | 0.20 | 0.20 | 0.16 | 0.16 | 0.16 | -6.62% | 226,425 |
| May 28, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 0.53% | 213,090 |
| May 27, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -0.41% | 42,556 |
| May 26, 2026 | 0.16 | 0.19 | 0.16 | 0.17 | 0.17 | 4.01% | 112,419 |
| May 22, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -4.07% | 88,318 |
| May 21, 2026 | 0.15 | 0.18 | 0.15 | 0.17 | 0.17 | -1.81% | 151,096 |
| May 20, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 0.39% | 16,475 |
| May 19, 2026 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | -7.39% | 62,885 |
| May 18, 2026 | 0.19 | 0.19 | 0.17 | 0.19 | 0.19 | 3.54% | 42,718 |
| May 15, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -0.33% | 60,744 |
| May 14, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -0.16% | 290,214 |
| May 13, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 4.69% | 352,711 |
| May 12, 2026 | 0.17 | 0.18 | 0.16 | 0.18 | 0.18 | 5.65% | 155,112 |
| May 11, 2026 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | -1.99% | 278,490 |
| May 8, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | -4.09% | 56,988 |
| May 7, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 4.46% | 54,733 |
| May 6, 2026 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | 4.38% | 105,480 |
| May 5, 2026 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -8.60% | 311,355 |
| May 4, 2026 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | -8.06% | 111,215 |
| May 1, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -4.30% | 28,786 |
| Apr 30, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 4.03% | 170,931 |
| Apr 29, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -6.70% | 55,145 |
| Apr 28, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -3.00% | 8,601 |
| Apr 27, 2026 | 0.20 | 0.22 | 0.20 | 0.21 | 0.21 | 3.33% | 68,877 |
| Apr 24, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -1.19% | 22,672 |
| Apr 23, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -1.32% | 79,743 |
| Apr 22, 2026 | 0.21 | 0.22 | 0.19 | 0.21 | 0.21 | 10.14% | 273,179 |
| Apr 21, 2026 | 0.19 | 0.21 | 0.19 | 0.19 | 0.19 | -6.38% | 77,593 |
| Apr 20, 2026 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | -1.15% | 83,648 |
| Apr 17, 2026 | 0.21 | 0.23 | 0.20 | 0.21 | 0.21 | 9.25% | 203,650 |
| Apr 16, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 2.43% | 42,413 |
| Apr 15, 2026 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | -3.89% | 213,795 |
| Apr 14, 2026 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | 2.40% | 114,568 |
| Apr 13, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 7.81% | 118,130 |
| Apr 10, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -8.81% | 43,380 |
| Apr 9, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 6.55% | 78,865 |
| Apr 8, 2026 | 0.17 | 0.20 | 0.17 | 0.18 | 0.18 | 4.77% | 56,428 |
| Apr 7, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -2.33% | 128,606 |
| Apr 6, 2026 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -5.43% | 40,006 |
| Apr 2, 2026 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | -7.00% | 107,740 |